B Investments Holding S.A.E. (EGX:BINV)
Egypt · Delayed Price · Currency is EGP 30.21
-0.47 (-1.53%)
At close: Aug 21, 2025
EGX:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 30.68 | 30.90 | 30.00 | 30.21 | 30.21 | -1.53% | 89,729 |
| Aug 20, 2025 | 31.00 | 31.24 | 30.60 | 30.68 | 30.68 | -1.03% | 401,990 |
| Aug 19, 2025 | 30.31 | 31.25 | 30.33 | 31.00 | 31.00 | 2.28% | 400,960 |
| Aug 18, 2025 | 29.96 | 30.44 | 29.63 | 30.31 | 30.31 | 1.17% | 100,850 |
| Aug 17, 2025 | 30.11 | 30.29 | 29.51 | 29.96 | 29.96 | -0.50% | 40,800 |
| Aug 14, 2025 | 30.39 | 30.79 | 29.55 | 30.11 | 30.11 | -0.92% | 191,661 |
| Aug 13, 2025 | 30.69 | 30.85 | 30.29 | 30.39 | 30.39 | -0.98% | 117,523 |
| Aug 12, 2025 | 30.80 | 31.24 | 30.21 | 30.69 | 30.69 | -0.36% | 132,110 |
| Aug 11, 2025 | 31.40 | 31.86 | 30.69 | 30.80 | 30.80 | -1.91% | 290,771 |
| Aug 10, 2025 | 29.79 | 31.46 | 30.28 | 31.40 | 31.40 | 5.40% | 631,931 |
| Aug 7, 2025 | 29.79 | 30.19 | 29.68 | 29.79 | 29.79 | - | 110,835 |
| Aug 6, 2025 | 29.70 | 29.96 | 29.61 | 29.79 | 29.79 | 0.30% | 191,191 |
| Aug 5, 2025 | 29.53 | 29.90 | 29.38 | 29.70 | 29.70 | 0.58% | 98,418 |
| Aug 4, 2025 | 29.27 | 29.75 | 29.00 | 29.53 | 29.53 | 0.89% | 83,016 |
| Aug 3, 2025 | 29.47 | 29.50 | 28.89 | 29.27 | 29.27 | -0.68% | 18,480 |
| Jul 31, 2025 | 28.99 | 29.60 | 28.73 | 29.47 | 29.47 | 1.66% | 111,331 |
| Jul 30, 2025 | 29.50 | 29.88 | 28.65 | 28.99 | 28.99 | -1.73% | 181,483 |
| Jul 29, 2025 | 29.42 | 29.70 | 29.20 | 29.50 | 29.50 | 0.27% | 97,862 |
| Jul 28, 2025 | 29.74 | 30.36 | 29.42 | 29.42 | 29.42 | -1.08% | 123,826 |
| Jul 27, 2025 | 29.40 | 30.40 | 29.18 | 29.74 | 29.74 | 1.16% | 467,731 |
| Jul 23, 2025 | 28.81 | 29.67 | 28.52 | 29.40 | 29.40 | 2.05% | 322,451 |
| Jul 22, 2025 | 28.84 | 29.20 | 28.60 | 28.81 | 28.81 | -0.10% | 318,094 |
| Jul 21, 2025 | 29.57 | 29.74 | 28.83 | 28.84 | 28.84 | -2.47% | 242,045 |
| Jul 20, 2025 | 29.35 | 29.85 | 29.35 | 29.57 | 29.57 | 0.75% | 214,732 |
| Jul 17, 2025 | 29.01 | 29.95 | 29.03 | 29.35 | 29.35 | 1.17% | 297,503 |
| Jul 16, 2025 | 29.79 | 30.00 | 28.91 | 29.01 | 29.01 | -2.62% | 215,152 |
| Jul 15, 2025 | 30.39 | 30.50 | 29.75 | 29.79 | 29.79 | -1.97% | 213,759 |
| Jul 14, 2025 | 29.26 | 30.50 | 28.76 | 30.39 | 30.39 | 3.86% | 418,754 |
| Jul 13, 2025 | 30.00 | 30.40 | 28.50 | 29.26 | 29.26 | -2.47% | 280,422 |
| Jul 10, 2025 | 30.00 | 30.48 | 29.73 | 30.00 | 30.00 | - | 290,455 |
| Jul 9, 2025 | 31.03 | 31.10 | 30.00 | 30.00 | 30.00 | -3.32% | 297,901 |
| Jul 7, 2025 | 31.78 | 31.80 | 31.02 | 31.03 | 31.03 | -2.36% | 390,390 |
| Jul 6, 2025 | 32.61 | 32.57 | 31.62 | 31.78 | 31.78 | -2.55% | 493,666 |
| Jul 2, 2025 | 32.00 | 33.20 | 30.30 | 32.61 | 32.61 | 1.91% | 1,715,626 |
| Jul 1, 2025 | 40.00 | 37.51 | 32.00 | 32.00 | 32.00 | -20.00% | 4,216,404 |
| Jun 30, 2025 | 34.87 | 40.00 | 33.80 | 40.00 | 40.00 | 14.71% | 831,891 |
| Jun 29, 2025 | 32.46 | 34.87 | 31.56 | 34.87 | 34.87 | 7.42% | 672,535 |
| Jun 25, 2025 | 31.45 | 32.46 | 30.03 | 32.46 | 32.46 | 3.21% | 832,893 |
| Jun 24, 2025 | 29.00 | 31.45 | 28.31 | 31.45 | 31.45 | 8.45% | 535,173 |
| Jun 23, 2025 | 26.74 | 29.00 | 26.15 | 29.00 | 29.00 | 8.45% | 649,438 |
| Jun 22, 2025 | 27.99 | 26.90 | 25.80 | 26.74 | 26.74 | -4.47% | 283,431 |
| Jun 19, 2025 | 27.16 | 27.99 | 26.72 | 27.99 | 26.72 | 3.06% | 806,653 |
| Jun 18, 2025 | 27.98 | 27.55 | 26.72 | 27.16 | 25.92 | -2.93% | 290,653 |
| Jun 17, 2025 | 28.10 | 28.07 | 26.93 | 27.98 | 26.71 | -0.43% | 401,858 |
| Jun 16, 2025 | 27.50 | 28.10 | 26.60 | 28.10 | 26.82 | 2.18% | 355,828 |
| Jun 15, 2025 | 28.46 | 27.50 | 25.77 | 27.50 | 26.25 | -3.37% | 426,770 |
| Jun 12, 2025 | 28.70 | 28.49 | 27.30 | 28.46 | 27.17 | -0.84% | 326,909 |
| Jun 11, 2025 | 28.48 | 28.98 | 28.00 | 28.70 | 27.39 | 0.77% | 382,922 |
| Jun 10, 2025 | 29.00 | 28.96 | 28.02 | 28.48 | 27.18 | -1.79% | 68,918 |
| Jun 4, 2025 | 27.62 | 29.00 | 27.37 | 29.00 | 27.68 | 5.00% | 193,695 |